Indicators

Motorola Solutions (NY: MSI )

367.80 +1.39 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	220.33	225.59		225.21	909,147	+4.68(+2.12%)
Jan 28, 2022	217.65	220.60	213.12	220.53	1,062,949	+3.91(+1.81%)
Jan 27, 2022	222.98	225.25	215.68	216.61	1,553,231	-4.33(-1.96%)
Jan 26, 2022	228.60	228.97	219.45	220.94	2,184,757	-6.30(-2.77%)
Jan 25, 2022	229.72	231.87	223.39	227.25	1,039,121	-5.31(-2.28%)
Jan 24, 2022	228.06	232.91	223.33	232.56	1,284,697	+2.25(+0.98%)
Jan 21, 2022	232.86	235.62	229.93	230.30	779,183	-1.61(-0.70%)
Jan 20, 2022	237.67	239.19	231.31	231.91	642,692	-5.24(-2.21%)
Jan 19, 2022	238.49	240.79	236.92	237.16	922,071	-1.20(-0.51%)
Jan 18, 2022	241.47	241.62	237.90	238.36	1,127,349	-5.48(-2.25%)
Jan 14, 2022				243.84	0	+0.22(+0.09%)
Jan 13, 2022	249.07	250.89	243.41	243.62	1,011,219	-5.78(-2.32%)
Jan 12, 2022	249.23	250.94	247.93	249.39	598,997	+0.78(+0.31%)
Jan 11, 2022	248.33	249.34	244.44	248.62	536,878	+0.02(+0.01%)
Jan 10, 2022	244.52	248.66	242.74	248.60	590,964	+3.38(+1.38%)
Jan 07, 2022	250.30	251.45	245.06	245.22	603,570	-4.99(-1.99%)
Jan 06, 2022	251.31	253.76	249.01	250.21	646,096	-1.38(-0.55%)
Jan 05, 2022	255.90	257.52	251.42	251.59	537,567	-5.53(-2.15%)
Jan 04, 2022	259.25	259.83	255.41	257.11	606,279	-2.55(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.